CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	16.09	16.13	16.09	16.09	3,884	+0.08(+0.50%)
Feb 27, 2003	16.13	16.13	16.01	16.01	19,746	-0.05(-0.31%)
Feb 26, 2003	16.06	16.13	16.06	16.06	5,017	-0.06(-0.38%)
Feb 25, 2003	16.04	16.13	16.03	16.13	8,578	+0.06(+0.38%)
Feb 24, 2003	15.88	16.07	15.87	16.06	5,826	+0.05(+0.31%)
Feb 21, 2003	16.06	16.12	15.82	16.01	29,296	-0.11(-0.65%)
Feb 20, 2003	16.04	16.12	16.04	16.12	1,133	+0.01(+0.08%)
Feb 19, 2003	16.00	16.13	16.00	16.11	2,589	+0.14(+0.85%)
Feb 18, 2003	16.07	16.12	15.97	15.97	3,884	-0.15(-0.92%)
Feb 14, 2003	16.07	16.12	16.06	16.12	10,682	-0.01(-0.04%)
Feb 13, 2003	16.16	16.22	15.95	16.13	27,354	-0.07(-0.46%)
Feb 12, 2003	16.15	16.20	16.14	16.20	10,682	+0.04(+0.27%)
Feb 11, 2003	16.13	16.19	16.13	16.16	971	+0.06(+0.38%)
Feb 10, 2003	16.09	16.09	16.09	16.09	323	-0.03(-0.19%)
Feb 07, 2003	16.06	16.17	16.06	16.13	4,855	+0.18(+1.12%)
Feb 06, 2003	15.93	16.06	15.93	15.95	3,884	+0.01(+0.08%)
Feb 05, 2003	15.85	15.93	15.85	15.93	1,133	+0.14(+0.90%)
Feb 04, 2003	15.82	15.93	15.78	15.79	3,560	-0.16(-1.01%)
Feb 03, 2003	15.93	16.06	15.93	15.95	2,427	+0.11(+0.70%)
Jan 31, 2003	15.88	15.88	15.84	15.84	5,179	-0.08(-0.50%)
Jan 30, 2003	15.90	15.92	15.88	15.92	1,780	-0.01(-0.04%)
Jan 29, 2003	16.04	16.04	15.93	15.93	3,722	-0.15(-0.92%)
Jan 28, 2003	16.11	16.11	16.08	16.08	2,427	+0.02(+0.12%)
Jan 27, 2003	15.97	16.06	15.97	16.06	4,046	+0.11(+0.70%)
Jan 24, 2003	16.05	16.05	15.95	15.95	5,826	-0.05(-0.31%)
Jan 23, 2003	15.96	16.20	15.96	16.00	8,902	-0.02(-0.15%)
Jan 22, 2003	16.11	16.13	16.02	16.02	5,665	-0.11(-0.69%)
Jan 21, 2003	16.14	16.14	16.10	16.13	2,427	+0.07(+0.42%)
Jan 17, 2003	16.05	16.06	16.00	16.06	3,237	+0.00(+0.00%)
Jan 16, 2003	16.00	16.06	16.00	16.06	1,942	-0.01(-0.08%)
Jan 15, 2003	16.06	16.08	16.06	16.08	971	+0.01(+0.08%)
Jan 14, 2003	16.03	16.06	16.03	16.06	1,133	+0.09(+0.58%)
Jan 13, 2003	15.97	15.97	15.97	15.97	3,237	-0.09(-0.58%)
Jan 10, 2003	16.08	16.08	16.06	16.06	8,092	-0.03(-0.19%)
Jan 09, 2003	16.03	16.09	16.00	16.09	35,608	+0.12(+0.77%)
Jan 08, 2003	15.91	15.97	15.91	15.97	971	+0.03(+0.19%)
Jan 07, 2003	16.00	16.00	15.94	15.94	2,266	-0.03(-0.19%)
Jan 06, 2003	16.02	16.03	15.96	15.97	4,693	-0.03(-0.19%)
Jan 03, 2003	16.00	16.00	16.00	16.00	647	-0.05(-0.31%)
Jan 02, 2003	15.97	16.05	15.97	16.05	2,266	+0.14(+0.85%)
Dec 31, 2002	15.86	15.92	15.86	15.92	4,046	+0.09(+0.59%)
Dec 30, 2002	15.79	15.82	15.79	15.82	1,133	+0.13(+0.83%)
Dec 27, 2002	15.79	15.79	15.69	15.69	971	-0.05(-0.31%)
Dec 26, 2002	15.74	15.74	15.74	15.74	1,133	-0.02(-0.12%)
Dec 24, 2002	15.76	15.76	15.76	15.76	0	+0.00(+0.00%)
Dec 23, 2002	15.79	15.79	15.76	15.76	1,618	-0.06(-0.35%)
Dec 20, 2002	15.76	15.82	15.76	15.82	485	+0.06(+0.35%)
Dec 19, 2002	15.66	15.76	15.60	15.76	11,006	+0.16(+1.03%)
Dec 18, 2002	15.60	15.60	15.60	15.60	8,902	+0.03(+0.20%)
Dec 17, 2002	15.57	15.57	15.57	15.57	2,104	+0.02(+0.12%)
Dec 16, 2002	15.58	15.58	15.55	15.55	1,294	-0.08(-0.51%)
Dec 13, 2002	15.60	15.63	15.60	15.63	5,826	+0.09(+0.56%)
Dec 12, 2002	15.54	15.54	15.54	15.54	323	-0.01(-0.04%)
Dec 11, 2002	15.55	15.60	15.54	15.55	4,370	+0.01(+0.04%)
Dec 10, 2002	15.54	15.54	15.54	15.54	1,456	-0.02(-0.16%)
Dec 09, 2002	15.57	15.57	15.57	15.57	1,618	-0.07(-0.43%)
Dec 06, 2002	15.67	15.69	15.64	15.64	1,618	-0.07(-0.43%)
Dec 05, 2002	15.62	15.71	15.62	15.71	1,618	+0.13(+0.83%)
Dec 04, 2002	15.58	15.58	15.58	15.58	161	+0.00(+0.00%)
Dec 03, 2002	15.46	15.60	15.45	15.58	8,902	+0.09(+0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.